Essity AB Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	270.50	270.50	270.50	270.50	270.50	5
2026-09-28	260.75	260.75	260.75	260.75	260.75	0
2026-09-25	260.75	260.75	260.75	260.75	260.75	27
2026-09-24	263.50	263.50	263.50	263.50	263.50	500
2026-09-21	261.50	261.50	261.50	261.50	261.50	57
2026-09-18	261.50	262.00	261.50	262.00	262.00	434
2026-09-15	263.50	265.00	263.50	265.00	265.00	70
2026-09-14	267.00	267.00	267.00	267.00	267.00	35
2026-09-08	269.00	269.00	269.00	269.00	269.00	291
2026-09-02	274.50	274.50	274.50	274.50	274.50	763
2026-09-01	281.50	281.50	281.50	281.50	281.50	12
2026-08-27	278.25	278.25	278.25	278.25	278.25	13
2026-08-17	270.50	270.50	270.50	270.50	270.50	1
2026-08-13	276.50	276.50	276.50	276.50	276.50	20
2026-08-12	278.00	278.00	276.50	276.50	276.50	51
2026-07-30	281.00	281.00	278.50	278.50	278.50	271
2026-07-29	278.50	279.25	278.25	279.25	279.25	108
2026-07-27	278.50	280.50	278.50	280.50	280.50	200
2026-07-24	274.50	274.50	274.50	274.50	274.50	336
2026-07-22	277.50	280.50	277.50	280.50	280.50	1,330
2026-07-21	279.50	279.50	276.50	276.50	276.50	200
2026-07-20	280.50	280.50	280.50	280.50	280.50	25
2026-07-16	272.75	272.75	271.50	271.50	271.50	215
2026-07-15	276.50	277.50	276.00	277.50	277.50	1,078
2026-07-14	278.50	279.00	278.50	279.00	279.00	2
2026-07-10	279.00	279.00	279.00	279.00	279.00	40
2026-07-08	275.50	275.50	275.50	275.50	275.50	260
2026-07-01	272.25	274.50	272.25	274.50	274.50	114
2026-06-29	277.75	278.00	277.75	278.00	278.00	0
2026-06-25	277.75	278.00	277.75	278.00	278.00	120
2026-06-22	265.50	269.00	265.50	269.00	269.00	2,944
2026-06-18	266.50	266.50	266.50	266.50	266.50	397
2026-06-15	265.00	265.00	265.00	265.00	265.00	15
2026-06-12	265.25	265.50	265.25	265.50	265.50	121
2026-06-11	262.75	262.75	262.75	262.75	262.75	2,346
2026-06-05	257.50	257.50	257.50	257.50	257.50	1
2026-06-02	255.50	256.00	255.50	256.00	256.00	174
2026-05-29	262.00	263.00	261.50	261.50	261.50	190
2026-05-28	260.00	260.00	260.00	260.00	260.00	555
2026-05-27	264.50	264.50	264.50	264.50	264.50	1
2026-05-26	263.00	263.00	260.50	260.50	260.50	1,061
2026-05-22	256.00	257.00	255.50	257.00	257.00	846
2026-05-21	254.50	254.50	254.50	254.50	254.50	2
2026-05-20	252.00	252.00	252.00	252.00	252.00	20
2026-05-19	255.00	256.00	255.00	256.00	256.00	56
2026-05-18	252.50	252.50	252.50	252.50	252.50	363
2026-05-07	250.50	250.50	250.50	250.50	250.50	1
2026-05-06	252.00	252.00	252.00	252.00	252.00	210
2026-05-01	249.50	249.50	249.50	249.50	249.50	0
2026-04-23	249.50	249.50	249.50	249.50	249.50	32
2026-04-21	249.50	249.50	249.50	249.50	249.50	32
2026-04-20	250.00	250.00	250.00	250.00	250.00	23
2026-04-17	253.00	253.00	253.00	253.00	253.00	124
2026-04-15	246.50	246.50	246.50	246.50	246.50	16
2026-04-14	246.25	246.50	245.50	246.50	246.50	293
2026-04-13	245.50	245.50	245.50	245.50	245.50	30
2026-04-10	249.50	251.50	249.50	251.50	251.50	32
2026-04-09	248.00	248.00	248.00	248.00	248.00	28
2026-04-02	244.50	244.50	244.00	244.00	244.00	82
2026-04-01	245.00	245.00	245.00	245.00	245.00	1

Page 1 of 13 · 768 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	8.7500 SEK
2025-03-28	8.2500 SEK
2024-03-22	7.7500 SEK
2023-03-30	7.2500 SEK
2022-03-25	7.0000 SEK
2021-03-26	6.7500 SEK
2020-10-29	6.2500 SEK
2019-04-05	5.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.